Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 201.10 | 204.69 | 192.70 | 195.70 | 11,383 | -4.20(-2.10%) |
Aug 30, 2017 | 200.00 | 200.70 | 197.30 | 199.90 | 7,246 | -1.00(-0.50%) |
Aug 29, 2017 | 195.70 | 203.89 | 195.19 | 200.90 | 9,491 | +0.70(+0.35%) |
Aug 28, 2017 | 198.50 | 206.50 | 198.10 | 200.20 | 12,620 | +1.70(+0.86%) |
Aug 25, 2017 | 200.00 | 201.00 | 195.10 | 198.50 | 5,225 | +0.20(+0.10%) |
Aug 24, 2017 | 198.50 | 201.20 | 193.10 | 198.30 | 16,414 | +0.20(+0.10%) |
Aug 23, 2017 | 197.00 | 204.95 | 195.20 | 198.10 | 8,076 | +0.90(+0.46%) |
Aug 22, 2017 | 192.60 | 203.70 | 192.60 | 197.20 | 11,019 | +3.00(+1.54%) |
Aug 21, 2017 | 205.40 | 208.08 | 188.30 | 194.20 | 14,704 | -7.50(-3.72%) |
Aug 18, 2017 | 201.00 | 207.40 | 197.20 | 201.70 | 17,901 | -0.30(-0.15%) |
Aug 17, 2017 | 209.90 | 221.33 | 201.00 | 202.00 | 8,246 | -7.30(-3.49%) |
Aug 16, 2017 | 224.20 | 225.80 | 208.30 | 209.30 | 11,706 | -14.00(-6.27%) |
Aug 15, 2017 | 234.10 | 236.07 | 218.50 | 223.30 | 6,195 | -5.70(-2.49%) |
Aug 14, 2017 | 219.40 | 231.90 | 217.70 | 229.00 | 8,327 | +10.90(+5.00%) |
Aug 11, 2017 | 210.60 | 220.00 | 210.00 | 218.10 | 5,086 | +7.60(+3.61%) |
Aug 10, 2017 | 212.00 | 219.00 | 203.60 | 210.50 | 16,522 | -17.90(-7.84%) |
Aug 09, 2017 | 227.90 | 239.05 | 225.00 | 228.40 | 7,956 | +0.30(+0.13%) |
Aug 08, 2017 | 240.10 | 243.50 | 222.60 | 228.10 | 14,183 | -9.40(-3.96%) |
Aug 07, 2017 | 225.10 | 243.75 | 224.30 | 237.50 | 11,905 | +16.20(+7.32%) |
Aug 04, 2017 | 226.60 | 216.81 | 221.30 | 2,392 | +5.00(+2.31%) | |
Aug 03, 2017 | 212.00 | 221.40 | 212.00 | 216.30 | 4,909 | +4.20(+1.98%) |
Aug 02, 2017 | 218.00 | 223.30 | 208.00 | 212.10 | 9,182 | -4.30(-1.99%) |
Aug 01, 2017 | 230.30 | 231.50 | 205.00 | 216.40 | 16,078 | -11.80(-5.17%) |
Jul 31, 2017 | 234.60 | 235.00 | 221.80 | 228.20 | 7,878 | -2.40(-1.04%) |
Jul 28, 2017 | 206.00 | 233.30 | 206.00 | 230.60 | 9,560 | +26.10(+12.76%) |
Jul 27, 2017 | 220.00 | 225.55 | 201.90 | 204.50 | 14,466 | -14.40(-6.58%) |
Jul 26, 2017 | 228.80 | 243.11 | 210.50 | 218.90 | 26,665 | -2.50(-1.13%) |
Jul 25, 2017 | 202.00 | 227.20 | 194.10 | 221.40 | 49,996 | +15.80(+7.68%) |
Jul 24, 2017 | 196.82 | 210.00 | 183.10 | 205.60 | 10,865 | +12.40(+6.42%) |
Jul 21, 2017 | 187.70 | 196.60 | 179.43 | 193.20 | 4,429 | +9.70(+5.29%) |
Jul 20, 2017 | 181.00 | 184.10 | 176.90 | 183.50 | 3,543 | +4.70(+2.63%) |
Jul 19, 2017 | 178.30 | 184.40 | 176.84 | 178.80 | 2,193 | +1.80(+1.02%) |
Jul 18, 2017 | 173.70 | 179.90 | 168.55 | 177.00 | 1,604 | +2.10(+1.20%) |
Jul 17, 2017 | 170.90 | 176.00 | 165.11 | 174.90 | 3,312 | +4.10(+2.40%) |
Jul 14, 2017 | 173.50 | 176.90 | 166.50 | 170.80 | 2,064 | -1.80(-1.04%) |
Jul 13, 2017 | 175.50 | 176.10 | 168.50 | 172.60 | 1,543 | -2.00(-1.15%) |
Jul 12, 2017 | 176.30 | 179.00 | 171.40 | 174.60 | 3,020 | +1.90(+1.10%) |
Jul 11, 2017 | 171.80 | 179.00 | 170.41 | 172.70 | 2,674 | +0.10(+0.06%) |
Jul 10, 2017 | 177.90 | 179.90 | 165.10 | 172.60 | 4,164 | -3.50(-1.99%) |
Jul 07, 2017 | 180.20 | 180.20 | 170.30 | 176.10 | 3,143 | -4.00(-2.22%) |
Jul 06, 2017 | 174.60 | 180.20 | 169.70 | 180.10 | 4,092 | +3.40(+1.92%) |
Jul 05, 2017 | 169.50 | 180.70 | 163.60 | 176.70 | 5,262 | +7.00(+4.12%) |
Jul 03, 2017 | 162.00 | 176.80 | 152.70 | 169.70 | 8,963 | +8.80(+5.47%) |
Jun 30, 2017 | 170.90 | 179.40 | 159.11 | 160.90 | 5,559 | -9.80(-5.74%) |
Jun 29, 2017 | 175.00 | 178.40 | 165.10 | 170.70 | 9,067 | -6.40(-3.61%) |
Jun 28, 2017 | 175.90 | 184.90 | 171.00 | 177.10 | 7,128 | +4.80(+2.79%) |
Jun 27, 2017 | 181.50 | 183.45 | 169.25 | 172.30 | 24,766 | -8.10(-4.49%) |
Jun 26, 2017 | 172.70 | 188.50 | 168.00 | 180.40 | 17,838 | +6.10(+3.50%) |
Jun 23, 2017 | 184.30 | 184.50 | 161.80 | 174.30 | 106,620 | +5.70(+3.38%) |
Jun 22, 2017 | 174.00 | 191.00 | 163.00 | 168.60 | 19,402 | -3.20(-1.86%) |
Jun 21, 2017 | 174.70 | 189.62 | 168.70 | 171.80 | 10,287 | -2.70(-1.55%) |
Jun 20, 2017 | 187.70 | 190.12 | 173.40 | 174.50 | 5,776 | -11.20(-6.03%) |
Jun 19, 2017 | 176.30 | 192.20 | 170.00 | 185.70 | 13,347 | +9.90(+5.63%) |
Jun 16, 2017 | 164.80 | 178.70 | 161.00 | 175.80 | 24,380 | +9.70(+5.84%) |
Jun 15, 2017 | 169.60 | 175.00 | 161.10 | 166.10 | 6,070 | -3.40(-2.01%) |
Jun 14, 2017 | 155.44 | 171.90 | 154.60 | 169.50 | 8,782 | +11.00(+6.94%) |
Jun 13, 2017 | 161.50 | 170.20 | 156.90 | 158.50 | 6,127 | -3.00(-1.86%) |
Jun 12, 2017 | 159.60 | 164.80 | 148.20 | 161.50 | 8,051 | +14.50(+9.86%) |
Jun 09, 2017 | 152.13 | 159.30 | 141.00 | 147.00 | 2,190 | +0.80(+0.55%) |
Jun 08, 2017 | 149.30 | 159.60 | 145.00 | 146.20 | 3,729 | -5.00(-3.31%) |
Jun 07, 2017 | 148.60 | 152.30 | 148.60 | 151.20 | 2,178 | +2.90(+1.96%) |
Jun 06, 2017 | 154.00 | 155.60 | 145.70 | 148.30 | 1,976 | -7.30(-4.69%) |
Jun 05, 2017 | 165.20 | 166.95 | 153.20 | 155.60 | 2,713 | -9.50(-5.75%) |
Jun 02, 2017 | 175.20 | 177.00 | 163.60 | 165.10 | 9,849 | -9.30(-5.33%) |